ION (ION) current price is $0.82.

ION current price is $0.82 with a marketcap of $17.77 M. Its price is -6.65% down in last 24 hours.


  • ion
    ION(ION)
  • Price
    $0.82
  • 1h %
    1.12%
  • 24h %
    -6.65%
  • 7d %
    -9.2%
  • Market Cap
    $17.77 M
  • Volume
    $124,375
  • Available Supply
    21.70 M ION
  • Rank
    229


More Info About Coin

A decentralized currency driven by the gaming Ionomy.

Historical Data

Date Price Volume Market Cap
19/08/2017 $1.6417 $82,636 $25.61 M
20/08/2017 $1.63312 $90,328 $25.52 M
21/08/2017 $1.56016 $126,745 $24.41 M
22/08/2017 $1.6648 $75,281 $26.09 M
23/08/2017 $1.74505 $178,333 $27.39 M
24/08/2017 $1.67635 $65,129 $26.35 M
25/08/2017 $1.74088 $239,229 $27.40 M
26/08/2017 $1.64003 $83,041 $25.85 M
27/08/2017 $1.62604 $35,464 $25.67 M
28/08/2017 $1.60863 $29,488 $25.43 M
29/08/2017 $1.71975 $67,491 $27.23 M
30/08/2017 $1.70885 $102,232 $27.09 M
31/08/2017 $1.62921 $30,085 $25.87 M
01/09/2017 $1.83262 $133,108 $29.14 M
02/09/2017 $1.79453 $90,973 $28.58 M
03/09/2017 $1.63968 $64,420 $26.15 M
04/09/2017 $1.57853 $48,304 $25.21 M
05/09/2017 $1.3043 $68,248 $20.86 M
06/09/2017 $1.40167 $68,556 $22.45 M
07/09/2017 $1.44567 $14,701 $23.19 M
08/09/2017 $1.38689 $41,083 $22.28 M
09/09/2017 $1.34078 $39,045 $21.57 M
10/09/2017 $2.05863 $3.52 M $33.16 M
11/09/2017 $1.70445 $866,816 $27.49 M
12/09/2017 $1.53378 $207,631 $24.78 M
13/09/2017 $1.44313 $126,213 $23.34 M
14/09/2017 $1.40259 $63,418 $22.70 M
15/09/2017 $1.14515 $57,159 $18.55 M
16/09/2017 $1.25463 $60,855 $20.36 M
17/09/2017 $1.22446 $30,727 $19.87 M
18/09/2017 $1.27311 $26,749 $20.66 M
19/09/2017 $1.3755 $32,682 $22.32 M
20/09/2017 $1.3211 $14,452 $21.58 M
21/09/2017 $1.31285 $228,005 $21.48 M
22/09/2017 $1.22639 $103,848 $20.09 M
23/09/2017 $1.24252 $29,990 $20.38 M
24/09/2017 $1.31857 $26,279 $21.66 M
25/09/2017 $1.31857 $14,276 $21.69 M
26/09/2017 $1.39871 $43,615 $23.04 M
27/09/2017 $1.41572 $138,053 $23.36 M
28/09/2017 $1.52553 $82,156 $25.20 M
29/09/2017 $1.49769 $58,993 $24.78 M
30/09/2017 $1.49523 $68,945 $24.77 M
01/10/2017 $1.51759 $21,039 $25.18 M
02/10/2017 $1.51372 $40,714 $25.15 M
03/10/2017 $1.43573 $94,041 $23.88 M
04/10/2017 $1.37274 $22,662 $22.87 M
05/10/2017 $1.40722 $33,872 $23.47 M
06/10/2017 $1.4049 $24,894 $23.47 M
07/10/2017 $1.35707 $25,442 $22.70 M
08/10/2017 $1.28928 $32,398 $21.59 M
09/10/2017 $1.34645 $24,807 $22.58 M
10/10/2017 $1.29692 $32,691 $21.78 M
11/10/2017 $1.23195 $36,800 $20.72 M
12/10/2017 $1.29559 $22,773 $21.82 M
13/10/2017 $1.3459 $51,620 $22.70 M
14/10/2017 $1.28979 $41,390 $21.78 M
15/10/2017 $1.28309 $23,484 $21.70 M
16/10/2017 $1.21014 $53,266 $20.49 M
17/10/2017 $1.23461 $39,643 $20.93 M
18/10/2017 $1.13414 $36,265 $19.26 M
19/10/2017 $1.15706 $13,692 $19.67 M
20/10/2017 $1.19633 $51,576 $20.37 M
21/10/2017 $1.20997 $59,593 $20.63 M
22/10/2017 $1.08206 $24,229 $18.47 M
23/10/2017 $1.08234 $25,204 $18.50 M
24/10/2017 $0.986406 $32,281 $16.88 M
25/10/2017 $1.08464 $100,010 $18.59 M
26/10/2017 $1.11308 $14,878 $19.10 M
27/10/2017 $1.05228 $10,472 $18.08 M
28/10/2017 $1.03883 $165,875 $17.88 M
29/10/2017 $1.7155 $4.10 M $29.56 M
30/10/2017 $1.25692 $960,869 $21.69 M
31/10/2017 $1.25031 $159,758 $21.60 M
01/11/2017 $1.14017 $92,409 $19.73 M
02/11/2017 $0.927568 $157,656 $16.07 M
03/11/2017 $1.04986 $133,813 $18.21 M
04/11/2017 $1.17714 $545,813 $20.45 M
05/11/2017 $1.12431 $42,257 $19.55 M
06/11/2017 $1.07771 $21,468 $18.77 M
07/11/2017 $1.04634 $31,586 $18.25 M
08/11/2017 $1.0936 $37,881 $19.10 M
09/11/2017 $1.12233 $48,580 $19.62 M
10/11/2017 $1.20508 $464,199 $21.10 M
11/11/2017 $1.07675 $132,149 $18.88 M
12/11/2017 $1.00363 $119,827 $17.62 M
13/11/2017 $0.981946 $110,251 $17.26 M
14/11/2017 $1.09275 $120,891 $19.23 M
15/11/2017 $1.10747 $34,294 $19.52 M
16/11/2017 $1.13354 $52,896 $20.00 M
17/11/2017 $1.24567 $151,649 $22.01 M
18/11/2017 $1.13718 $70,409 $20.12 M
19/11/2017 $1.19342 $54,456 $21.14 M
20/11/2017 $1.21221 $32,923 $21.50 M
21/11/2017 $1.22394 $46,042 $21.74 M
22/11/2017 $1.25736 $109,470 $22.36 M
23/11/2017 $1.24874 $36,551 $22.23 M
24/11/2017 $1.22968 $51,120 $21.92 M
25/11/2017 $1.24435 $56,664 $22.21 M
26/11/2017 $1.30538 $41,075 $23.33 M
27/11/2017 $1.46973 $522,345 $26.31 M
28/11/2017 $1.48547 $834,145 $26.62 M
29/11/2017 $1.50756 $258,586 $27.05 M
30/11/2017 $1.42935 $179,725 $25.68 M
01/12/2017 $1.35308 $95,034 $24.34 M
02/12/2017 $1.40822 $124,917 $25.37 M
03/12/2017 $1.42514 $184,009 $25.70 M
04/12/2017 $1.456 $92,074 $26.29 M
05/12/2017 $1.70053 $264,114 $30.75 M
06/12/2017 $1.92937 $1.63 M $34.93 M
07/12/2017 $1.78051 $561,929 $32.28 M
08/12/2017 $1.9384 $437,129 $35.18 M
09/12/2017 $1.78363 $248,831 $32.41 M
10/12/2017 $1.39729 $96,508 $25.43 M
11/12/2017 $1.68457 $215,965 $30.69 M
12/12/2017 $1.63467 $921,651 $29.82 M
13/12/2017 $2.15899 $5.71 M $39.43 M
14/12/2017 $2.27685 $913,618 $41.64 M
15/12/2017 $2.33783 $529,878 $42.81 M
16/12/2017 $2.43243 $216,702 $44.60 M
17/12/2017 $2.68108 $263,865 $49.22 M
18/12/2017 $2.59747 $244,509 $47.74 M
19/12/2017 $2.82847 $508,322 $52.05 M
20/12/2017 $2.55159 $693,260 $47.02 M
21/12/2017 $2.6639 $309,842 $49.15 M
22/12/2017 $2.40996 $1.15 M $44.52 M
23/12/2017 $2.4091 $208,536 $44.56 M
24/12/2017 $2.44033 $492,196 $45.19 M
25/12/2017 $2.77397 $1.89 M $51.43 M
26/12/2017 $3.81072 $2.43 M $70.74 M
27/12/2017 $3.31788 $1.82 M $61.67 M
28/12/2017 $2.8344 $1.38 M $52.75 M
29/12/2017 $3.09043 $540,837 $57.58 M
30/12/2017 $2.94867 $653,251 $55.01 M
31/12/2017 $3.27662 $1.56 M $61.20 M
01/01/2018 $3.24679 $625,636 $60.72 M
02/01/2018 $3.36696 $575,874 $63.04 M
03/01/2018 $3.20585 $1.03 M $60.10 M
04/01/2018 $3.51263 $1.06 M $65.93 M
05/01/2018 $3.34279 $885,558 $62.82 M
06/01/2018 $2.94129 $619,203 $55.34 M
07/01/2018 $3.05939 $418,037 $57.64 M
08/01/2018 $3.63095 $1.78 M $68.49 M
09/01/2018 $3.50363 $974,620 $66.17 M
10/01/2018 $3.1798 $330,602 $60.12 M
11/01/2018 $2.98895 $703,213 $56.58 M
12/01/2018 $3.09679 $501,403 $58.69 M
13/01/2018 $3.42096 $1.53 M $64.92 M
14/01/2018 $4.31334 $4.88 M $81.95 M
15/01/2018 $3.40874 $1.84 M $64.84 M
16/01/2018 $2.81649 $734,102 $53.64 M
17/01/2018 $2.12434 $317,644 $40.51 M
18/01/2018 $2.49385 $563,131 $47.61 M
19/01/2018 $2.46752 $102,523 $47.17 M
20/01/2018 $2.76925 $273,276 $53.00 M
21/01/2018 $6.96186 $69.06 M $133.39 M
22/01/2018 $5.46835 $76.67 M $104.90 M
23/01/2018 $4.38959 $8.21 M $84.31 M
24/01/2018 $3.8959 $2.88 M $74.91 M
25/01/2018 $3.96606 $2.40 M $76.35 M
26/01/2018 $6.05643 $55.04 M $116.74 M
27/01/2018 $6.1881 $73.43 M $119.42 M
28/01/2018 $5.60414 $26.68 M $108.28 M
29/01/2018 $5.15411 $11.17 M $99.70 M
30/01/2018 $5.30565 $15.63 M $102.75 M
31/01/2018 $4.58568 $11.54 M $88.92 M
01/02/2018 $4.38882 $2.62 M $85.20 M
02/02/2018 $3.18688 $2.48 M $61.94 M
03/02/2018 $2.79913 $2.53 M $54.47 M
04/02/2018 $3.44839 $2.62 M $67.18 M
05/02/2018 $2.74225 $1.53 M $53.49 M
06/02/2018 $1.88662 $709,897 $36.84 M
07/02/2018 $2.33748 $1.11 M $45.70 M
08/02/2018 $2.94815 $4.92 M $57.70 M
09/02/2018 $2.84263 $3.62 M $55.71 M
10/02/2018 $3.19361 $2.48 M $62.66 M
11/02/2018 $2.79706 $1.21 M $54.94 M
12/02/2018 $3.06496 $4.03 M $60.27 M
13/02/2018 $3.00313 $2.33 M $59.13 M
14/02/2018 $2.97495 $920,246 $58.64 M
15/02/2018 $2.92037 $1.45 M $57.63 M
16/02/2018 $2.82391 $1.57 M $55.79 M
17/02/2018 $2.87834 $597,944 $56.93 M
18/02/2018 $2.71218 $1.15 M $53.71 M
19/02/2018 $2.7359 $690,664 $54.18 M
20/02/2018 $2.79861 $820,456 $55.55 M
21/02/2018 $2.39776 $860,557 $47.65 M
22/02/2018 $2.48043 $535,999 $49.35 M
23/02/2018 $2.27356 $1.67 M $45.29 M
24/02/2018 $2.44476 $353,353 $48.75 M
25/02/2018 $2.62494 $1.59 M $52.41 M
26/02/2018 $2.3835 $1.72 M $47.64 M
27/02/2018 $2.38535 $422,476 $47.73 M
28/02/2018 $2.56755 $230,824 $51.44 M
01/03/2018 $2.45327 $285,859 $49.20 M
02/03/2018 $4.39081 $89.75 M $88.17 M
03/03/2018 $4.12801 $49.27 M $82.98 M
04/03/2018 $3.57211 $10.01 M $71.89 M
05/03/2018 $3.73017 $2.19 M $75.16 M
06/03/2018 $3.41493 $1.24 M $68.89 M
07/03/2018 $3.95849 $13.89 M $79.94 M
08/03/2018 $3.30915 $6.31 M $66.91 M
09/03/2018 $2.94654 $3.65 M $59.64 M
10/03/2018 $3.31483 $1.38 M $67.17 M
11/03/2018 $2.99544 $632,731 $60.77 M
12/03/2018 $3.25565 $915,551 $66.12 M
13/03/2018 $3.18312 $759,015 $64.72 M
14/03/2018 $3.01406 $850,606 $61.35 M
15/03/2018 $2.28686 $1.11 M $46.60 M
16/03/2018 $2.63404 $771,423 $53.74 M
17/03/2018 $2.52706 $339,373 $51.62 M
18/03/2018 $2.27841 $769,016 $46.59 M
19/03/2018 $2.41055 $242,565 $49.35 M
20/03/2018 $2.52437 $662,272 $51.73 M
21/03/2018 $2.65569 $342,383 $54.49 M
22/03/2018 $2.63459 $760,258 $54.11 M
23/03/2018 $2.4992 $757,049 $51.39 M
24/03/2018 $2.53409 $543,926 $52.17 M
25/03/2018 $2.47262 $408,171 $50.95 M
26/03/2018 $2.51275 $1.01 M $51.84 M
27/03/2018 $2.27395 $521,316 $46.97 M
28/03/2018 $2.303 $255,514 $47.25 M
29/03/2018 $2.2196 $510,094 $45.45 M
30/03/2018 $1.93205 $395,290 $39.48 M
31/03/2018 $2.09543 $1.60 M $42.83 M
01/04/2018 $2.25829 $2.00 M $46.21 M
02/04/2018 $2.18556 $680,956 $44.77 M
03/04/2018 $2.19372 $525,931 $44.94 M
04/04/2018 $2.2243 $514,800 $45.62 M
05/04/2018 $2.05636 $352,078 $42.22 M
06/04/2018 $2.06242 $416,996 $42.37 M
07/04/2018 $2.17373 $1.23 M $44.71 M
08/04/2018 $2.43569 $6.26 M $50.16 M
09/04/2018 $2.4227 $1.75 M $49.90 M
10/04/2018 $2.2758 $557,368 $46.89 M
11/04/2018 $2.27532 $639,989 $46.92 M
12/04/2018 $2.24511 $751,635 $46.33 M
13/04/2018 $2.48451 $1.63 M $51.29 M
14/04/2018 $2.62469 $5.34 M $54.22 M
15/04/2018 $2.65166 $962,688 $54.78 M
16/04/2018 $2.60898 $1.51 M $53.94 M
17/04/2018 $2.61329 $1.21 M $54.06 M
18/04/2018 $2.63147 $1.19 M $54.48 M
19/04/2018 $2.7478 $1.40 M $56.93 M
20/04/2018 $2.76502 $1.57 M $57.34 M
21/04/2018 $2.87815 $1.90 M $59.72 M
22/04/2018 $2.84101 $1.08 M $58.98 M
23/04/2018 $2.95796 $1.41 M $61.46 M
24/04/2018 $3.12171 $4.30 M $64.91 M
25/04/2018 $3.02704 $2.16 M $62.97 M
26/04/2018 $2.96958 $1.16 M $61.82 M
27/04/2018 $3.06804 $1.27 M $63.92 M
28/04/2018 $2.96868 $352,599 $61.90 M
29/04/2018 $2.89029 $545,173 $60.31 M
30/04/2018 $3.03567 $561,304 $63.40 M
01/05/2018 $2.81242 $734,399 $58.78 M
02/05/2018 $2.93103 $560,052 $61.31 M
03/05/2018 $2.91709 $722,370 $61.06 M
04/05/2018 $3.08897 $994,990 $64.67 M
05/05/2018 $3.17207 $685,615 $66.45 M
06/05/2018 $2.96403 $428,613 $62.14 M
07/05/2018 $2.83422 $258,164 $59.46 M
08/05/2018 $2.69904 $232,305 $56.67 M
09/05/2018 $2.59407 $600,602 $54.51 M
10/05/2018 $2.69514 $454,408 $56.67 M
11/05/2018 $2.47345 $431,280 $52.03 M
12/05/2018 $2.08996 $410,210 $44.00 M
13/05/2018 $2.04372 $191,830 $43.04 M
14/05/2018 $2.1086 $344,093 $44.41 M
15/05/2018 $2.20225 $515,937 $46.47 M
16/05/2018 $2.07583 $980,834 $43.84 M
17/05/2018 $2.13608 $732,909 $45.14 M
18/05/2018 $1.95384 $584,025 $41.32 M
19/05/2018 $1.97111 $243,345 $41.71 M
20/05/2018 $1.9403 $343,721 $41.09 M
21/05/2018 $1.95734 $230,447 $41.49 M
22/05/2018 $1.89892 $524,118 $40.28 M
23/05/2018 $1.85785 $302,012 $39.44 M
24/05/2018 $1.5982 $556,486 $33.95 M
25/05/2018 $1.70325 $526,607 $36.21 M
26/05/2018 $1.5878 $748,231 $33.77 M
27/05/2018 $1.52267 $326,412 $32.38 M
28/05/2018 $1.50476 $173,361 $32.00 M
29/05/2018 $1.52863 $270,347 $32.60 M
30/05/2018 $1.57693 $268,574 $33.65 M
31/05/2018 $1.38719 $206,820 $29.63 M
01/06/2018 $1.42481 $334,692 $30.45 M
02/06/2018 $1.37498 $604,579 $29.41 M
03/06/2018 $1.47295 $385,376 $31.53 M
04/06/2018 $1.41233 $408,088 $30.25 M
05/06/2018 $1.27793 $151,427 $27.39 M
06/06/2018 $1.34164 $196,508 $28.78 M
07/06/2018 $1.32731 $234,481 $28.49 M
08/06/2018 $1.2563 $222,121 $26.99 M
09/06/2018 $1.22179 $207,749 $26.27 M
10/06/2018 $1.17983 $136,058 $25.38 M
11/06/2018 $0.987076 $278,215 $21.25 M
12/06/2018 $0.994177 $171,067 $21.42 M
13/06/2018 $0.941851 $193,054 $20.31 M
14/06/2018 $0.866283 $270,065 $18.68 M
15/06/2018 $0.881598 $235,164 $19.03 M
16/06/2018 $0.950163 $293,619 $20.52 M
17/06/2018 $1.01051 $282,212 $21.84 M
18/06/2018 $0.885718 $199,046 $19.16 M
19/06/2018 $0.907631 $160,219 $19.64 M
20/06/2018 $0.87102 $187,619 $18.86 M
21/06/2018 $0.879872 $87,491 $18.85 M
22/06/2018 $0.916781 $108,206 $19.54 M
23/06/2018 $0.858666 $311,883 $18.31 M
24/06/2018 $0.843113 $263,784 $17.99 M
25/06/2018 $0.904251 $176,188 $19.31 M
26/06/2018 $0.913299 $131,304 $19.52 M
27/06/2018 $0.889709 $126,198 $19.03 M
28/06/2018 $0.893136 $125,062 $19.07 M
29/06/2018 $0.861062 $184,576 $18.39 M
30/06/2018 $0.891611 $129,736 $19.06 M
01/07/2018 $0.893527 $65,418 $19.12 M
02/07/2018 $0.876515 $105,807 $18.76 M
03/07/2018 $0.920679 $140,518 $19.72 M
04/07/2018 $0.902151 $150,100 $19.33 M
05/07/2018 $0.915456 $86,135 $19.63 M
06/07/2018 $0.885566 $88,421 $19.01 M
07/07/2018 $0.868398 $121,938 $18.65 M
08/07/2018 $0.858402 $27,913 $18.45 M
09/07/2018 $0.919304 $111,969 $19.75 M
10/07/2018 $0.881894 $179,226 $18.96 M
11/07/2018 $0.793364 $91,731 $17.07 M
12/07/2018 $0.782812 $48,739 $16.86 M
13/07/2018 $0.77484 $310,041 $16.70 M
14/07/2018 $0.83947 $124,806 $18.11 M
15/07/2018 $0.816017 $29,057 $17.61 M
16/07/2018 $1.03341 $1.36 M $22.32 M
17/07/2018 $1.00418 $253,282 $21.71 M
18/07/2018 $1.1346 $456,536 $24.55 M
19/07/2018 $1.10582 $162,025 $23.94 M
20/07/2018 $1.07267 $170,476 $23.24 M
21/07/2018 $1.10283 $72,444 $23.91 M
22/07/2018 $0.998966 $10,563 $21.65 M
23/07/2018 $1.01557 $9,888 $22.03 M
24/07/2018 $0.996309 $156,954 $21.63 M
25/07/2018 $1.03656 $127,666 $22.51 M
26/07/2018 $0.967056 $214,785 $21.02 M
27/07/2018 $0.930933 $146,225 $20.25 M
28/07/2018 $0.920018 $455,222 $20.03 M
29/07/2018 $0.898923 $55,086 $19.58 M
30/07/2018 $0.978965 $139,838 $21.34 M
31/07/2018 $0.916112 $872,333 $19.98 M
01/08/2018 $0.856768 $209,004 $18.70 M
02/08/2018 $0.897883 $101,201 $19.60 M
03/08/2018 $0.798883 $182,884 $17.45 M
04/08/2018 $0.81713 $82,343 $17.87 M
05/08/2018 $0.747298 $6,247 $16.35 M
06/08/2018 $0.789608 $57,697 $17.29 M
07/08/2018 $0.754158 $110,876 $16.52 M
08/08/2018 $0.934985 $244,998 $20.50 M
09/08/2018 $0.857792 $245,045 $18.82 M
10/08/2018 $0.900566 $114,725 $19.77 M
11/08/2018 $0.844373 $185,423 $18.53 M
12/08/2018 $0.896545 $24,190 $19.68 M
13/08/2018 $1.00417 $276,960 $22.06 M
14/08/2018 $0.877132 $79,701 $19.09 M
15/08/2018 $0.882556 $68,712 $19.20 M
16/08/2018 $0.865968 $110,832 $18.75 M
17/08/2018 $0.8636 $19,596 $18.71 M
18/08/2018 $0.883611 $121,960 $19.16 M
19/08/2018 $0.796733 $102,988 $17.28 M
19/08/2018 $0.817901357477 $124,223 $17.75 M

 

  Subscribe To Newsletter
Subscribe to Our Newsletter

Keep up to date with the latest from DCEBrief

* we hate spam and never share your details.
×